Talis Biomedical Corporation (TLIS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.1655011655 | 8.58 | 8.7399 | 8.3001 | 2889 | 8.51972997 | CS |
| 4 | -0.11 | -1.28055878929 | 8.59 | 8.99 | 8.3001 | 5375 | 8.559878 | CS |
| 12 | -0.6 | -6.60792951542 | 9.08 | 9.6 | 8.25 | 6381 | 8.83787508 | CS |
| 26 | 0.68 | 8.71794871795 | 7.8 | 9.6 | 7.01 | 7817 | 8.56852932 | CS |
| 52 | 1.06 | 14.2857142857 | 7.42 | 9.6 | 4.35 | 9737 | 7.61290478 | CS |
| 156 | -158.77 | -94.9297458894 | 167.25 | 170.8485 | 4.35 | 109370 | 38.99457948 | CS |
| 260 | -426.52 | -98.0505747126 | 435 | 507.9 | 4.35 | 136034 | 90.21602296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 8.48 | 0.15 | 1.80 | 8.48 | 8.63 | 8.36 | 1483 |
| 1722033300 | 8.33 | -0.33 | -3.81 | 8.7 | 8.7 | 8.33 | 5588 |
| 1721946900 | 8.66 | 0.04 | 0.46 | 8.52 | 8.67 | 8.52 | 2145 |
| 1721860500 | 8.6199999 | -0.02 | -0.23 | 8.39 | 8.6199999 | 8.3001 | 2892 |
| 1721774100 | 8.64 | -0.02 | -0.23 | 8.65 | 8.7399 | 8.5399999 | 3310 |
| 1721687700 | 8.66 | -0.08 | -0.92 | 8.58 | 8.66 | 8.58 | 508 |
| 1721428500 | 8.74 | -0.01 | -0.06 | 8.6 | 8.74 | 8.6 | 1373 |
| 1721342100 | 8.7449999 | 0.21 | 2.40 | 8.58 | 8.7449999 | 8.58 | 1522 |
| 1721255700 | 8.5399999 | -0.14 | -1.61 | 8.6 | 8.83 | 8.5399999 | 1396 |
| 1721169300 | 8.68 | 0.24 | 2.84 | 8.75 | 8.8299 | 8.5 | 16751 |
| 1721082900 | 8.44 | -0.06 | -0.71 | 8.44 | 8.6 | 8.44 | 326 |
| 1720823700 | 8.5 | 0.18 | 2.16 | 8.41 | 8.7449999 | 8.3862 | 9849 |
| 1720737300 | 8.32 | -0.19 | -2.23 | 8.5 | 8.525 | 8.32 | 6462 |
| 1720650900 | 8.51 | -0.19 | -2.18 | 8.65 | 8.6628 | 8.45 | 9682 |
| 1720564500 | 8.7 | 0.08 | 0.99 | 8.55 | 8.7 | 8.55 | 1301 |
| 1720478100 | 8.615 | -0.06 | -0.69 | 8.74 | 8.86 | 8.5513999 | 7630 |
| 1720218900 | 8.675 | -0.04 | -0.40 | 8.61 | 8.88 | 8.6 | 4476 |
| 1720040640 | 8.71 | 0.21 | 2.47 | 8.5 | 8.86 | 8.4362999 | 8566 |
| 1719959700 | 8.5 | 0.07 | 0.83 | 8.41 | 8.99 | 8.3501 | 10107 |
| 1719873300 | 8.43 | -0.19 | -2.15 | 8.59 | 8.88 | 8.3074999 | 8244 |
| 1719614100 | 8.615 | 0 | 0.00 | 8.615 | 8.615 | 8.615 | 0 |
| 1719527700 | 8.615 | 0.12 | 1.35 | 8.45 | 8.8899 | 8.25 | 7447 |
| 1719441300 | 8.5 | -0.3 | -3.41 | 8.8 | 8.8 | 8.255 | 7285 |
| 1719354900 | 8.8 | 0.26 | 3.04 | 8.68 | 8.9382 | 8.5 | 1667 |
| 1719268500 | 8.5399999 | -0.32 | -3.61 | 8.85 | 8.85 | 8.53 | 1180 |
| 1719009300 | 8.86 | 0.16 | 1.84 | 8.51 | 8.86 | 8.32 | 14322 |
| 1718922900 | 8.7 | 0.41 | 4.95 | 8.25 | 8.9 | 8.25 | 16138 |
| 1718750100 | 8.2899999 | -0.31 | -3.60 | 8.57 | 8.57 | 8.2899999 | 2518 |
| 1718663700 | 8.6 | -0.31 | -3.48 | 8.8699999 | 9.0176 | 8.5501 | 16175 |
| 1718404500 | 8.91 | -0.09 | -0.94 | 9.01 | 9.01 | 8.91 | 795 |
| 1718318100 | 8.9949999 | -0.16 | -1.69 | 9.13 | 9.25 | 8.9949999 | 507 |
| 1718231700 | 9.15 | 0.15 | 1.67 | 8.94 | 9.15 | 8.89 | 4245 |
| 1718145300 | 9 | -0.18 | -1.91 | 9.17 | 9.25 | 8.88 | 13136 |
| 1718058900 | 9.175 | 0.03 | 0.27 | 9.17 | 9.175 | 9.02 | 415 |
| 1717799700 | 9.15 | 0.12 | 1.36 | 8.89 | 9.15 | 8.89 | 2367 |
| 1717713300 | 9.0269 | -0.12 | -1.35 | 9.09 | 9.25 | 8.88 | 4927 |
| 1717626900 | 9.15 | -0.14 | -1.45 | 8.97 | 9.5299 | 8.97 | 13748 |
| 1717540500 | 9.285 | 0.04 | 0.38 | 9.27 | 9.285 | 9.27 | 903 |
| 1717454100 | 9.25 | 0.05 | 0.54 | 9.2899999 | 9.2899999 | 9.065 | 3577 |
| 1717194900 | 9.2 | 0 | 0.00 | 9.22 | 9.22 | 9.18 | 1354 |
| 1717108500 | 9.2 | 0.1 | 1.10 | 9.15 | 9.2 | 8.91 | 10614 |
| 1717022100 | 9.1 | 0.2 | 2.25 | 8.98 | 9.2399 | 8.91 | 3598 |
| 1716935700 | 8.9 | -0.1 | -1.11 | 9.01 | 9.23 | 8.9 | 4116 |
| 1716590100 | 9 | -0.14 | -1.53 | 9.2 | 9.2 | 9 | 9207 |
| 1716503700 | 9.14 | -0.05 | -0.54 | 9.25 | 9.27 | 8.95 | 6259 |
| 1716417300 | 9.19 | 0.34 | 3.84 | 8.8699999 | 9.2 | 8.85 | 4829 |
| 1716330900 | 8.85 | 0.15 | 1.72 | 8.75 | 8.98 | 8.68 | 1531 |
| 1716244500 | 8.7 | -0.28 | -3.12 | 8.8 | 9.3699999 | 8.7 | 22100 |
| 1715985300 | 8.98 | -0.18 | -1.97 | 9.03 | 9.03 | 8.8 | 2070 |
| 1715898900 | 9.16 | 0.21 | 2.34 | 8.88 | 9.3 | 8.88 | 5148 |
| 1715812500 | 8.9504 | 0.23 | 2.64 | 8.72 | 9.08 | 8.6956 | 8399 |
| 1715726100 | 8.72 | -0.12 | -1.36 | 8.785 | 9.1 | 8.6657 | 9856 |
| 1715639700 | 8.84 | -0.46 | -4.95 | 9.35 | 9.51 | 8.84 | 8262 |
| 1715380500 | 9.3 | 0.04 | 0.43 | 9.35 | 9.5 | 9.0001 | 5556 |
| 1715294100 | 9.26 | 0.05 | 0.54 | 9.1199999 | 9.43 | 9.0001 | 11873 |
| 1715207700 | 9.21 | -0.09 | -0.97 | 9.6 | 9.6 | 9.05 | 4118 |
| 1715121300 | 9.3 | 0.14 | 1.53 | 9.24 | 9.6 | 8.6501 | 14220 |
| 1715034900 | 9.16 | 0.01 | 0.11 | 9.08 | 9.5 | 8.6766 | 10762 |
| 1714775700 | 9.15 | 0.05 | 0.55 | 9.3 | 9.3 | 8.6173 | 1381 |
| 1714689300 | 9.1 | 0.11 | 1.17 | 9.01 | 9.16 | 8.99 | 1691 |
| 1714602900 | 8.9949999 | 0.38 | 4.35 | 8.71 | 9.2 | 8.6098 | 4707 |
| 1714516500 | 8.6199999 | -0.45 | -4.96 | 9.09 | 9.265 | 8.6199999 | 21601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
